Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00030000 | 2024-05-22 1:15PM EDT | 30.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00035000 | 2024-05-14 9:38AM EDT | 35.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524C00036000 | 2024-05-15 10:13AM EDT | 36.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524C00039000 | 2024-05-20 9:59AM EDT | 39.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DAL240524C00039500 | 2024-05-15 10:12AM EDT | 39.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 423.83% |
| DAL240524C00041000 | 2024-05-15 10:20AM EDT | 41.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00041500 | 2024-05-13 1:04PM EDT | 41.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240524C00042000 | 2024-05-20 9:43AM EDT | 42.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00042500 | 2024-05-14 12:55PM EDT | 42.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240524C00043000 | 2024-05-17 3:15PM EDT | 43.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00044000 | 2024-05-15 3:22PM EDT | 44.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00044500 | 2024-05-15 10:19AM EDT | 44.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524C00045000 | 2024-05-22 2:28PM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00045500 | 2024-05-10 12:46PM EDT | 45.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00046000 | 2024-05-14 9:38AM EDT | 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240524C00046500 | 2024-05-16 3:07PM EDT | 46.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00047000 | 2024-05-21 11:47AM EDT | 47.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240524C00047500 | 2024-05-20 3:50PM EDT | 47.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00048000 | 2024-05-22 2:15PM EDT | 48.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240524C00048500 | 2024-05-17 10:40AM EDT | 48.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00049000 | 2024-05-20 3:29PM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240524C00049500 | 2024-05-22 10:52AM EDT | 49.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524C00050000 | 2024-05-22 3:59PM EDT | 50.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DAL240524C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| DAL240524C00052000 | 2024-05-22 3:59PM EDT | 52.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,305 | 0 | 3.13% |
| DAL240524C00053000 | 2024-05-22 3:54PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 12.50% |
| DAL240524C00054000 | 2024-05-22 3:56PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| DAL240524C00055000 | 2024-05-22 3:40PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| DAL240524C00056000 | 2024-05-22 12:06PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| DAL240524C00057000 | 2024-05-22 12:10PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240524C00058000 | 2024-05-22 11:31AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240524C00059000 | 2024-05-20 10:36AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240524C00060000 | 2024-05-22 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240524C00061000 | 2024-05-22 9:37AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240524C00062000 | 2024-05-22 9:36AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240524C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240524C00070000 | 2024-05-06 3:03PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| DAL240524P00036000 | 2024-05-14 3:25PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DAL240524P00038000 | 2024-05-15 1:30PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| DAL240524P00038500 | 2024-05-16 10:00AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240524P00039000 | 2024-05-16 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DAL240524P00039500 | 2024-05-16 11:31AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DAL240524P00040500 | 2024-05-16 11:48AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240524P00041000 | 2024-05-16 11:48AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DAL240524P00041500 | 2024-05-16 11:55AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240524P00042000 | 2024-05-21 10:49AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240524P00042500 | 2024-05-17 1:07PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 50.00% |
| DAL240524P00043000 | 2024-05-17 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| DAL240524P00044000 | 2024-05-22 2:15PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DAL240524P00045000 | 2024-05-22 10:57AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DAL240524P00045500 | 2024-05-21 2:32PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| DAL240524P00046000 | 2024-05-22 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| DAL240524P00046500 | 2024-05-20 10:26AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DAL240524P00047000 | 2024-05-20 10:34AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240524P00047500 | 2024-05-22 9:30AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240524P00048000 | 2024-05-20 11:20AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240524P00048500 | 2024-05-21 10:38AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240524P00049000 | 2024-05-22 3:48PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240524P00049500 | 2024-05-22 2:41PM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DAL240524P00050000 | 2024-05-22 2:30PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| DAL240524P00051000 | 2024-05-22 3:57PM EDT | 51.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| DAL240524P00052000 | 2024-05-22 3:58PM EDT | 52.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| DAL240524P00053000 | 2024-05-22 3:26PM EDT | 53.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| DAL240524P00054000 | 2024-05-22 3:36PM EDT | 54.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DAL240524P00055000 | 2024-05-22 10:26AM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240524P00056000 | 2024-05-16 3:52PM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240524P00057000 | 2024-04-30 1:42PM EDT | 57.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524P00059000 | 2024-05-13 12:01PM EDT | 59.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DAL240524P00063000 | 2024-05-15 9:46AM EDT | 63.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240524P00065000 | 2024-05-20 12:57PM EDT | 65.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.